Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 40.54 | 40.65 | 40.32 | 40.51 | 2,036,386 | +0.19(+0.47%) |
May 09, 2024 | 40.50 | 40.51 | 40.13 | 40.32 | 2,861,136 | -0.04(-0.10%) |
May 08, 2024 | 40.42 | 40.58 | 39.98 | 40.36 | 3,594,944 | -0.33(-0.81%) |
May 07, 2024 | 41.41 | 41.42 | 40.68 | 40.69 | 3,219,575 | +0.38(+0.94%) |
May 06, 2024 | 40.21 | 40.32 | 40.03 | 40.31 | 2,287,494 | +0.24(+0.60%) |
May 03, 2024 | 40.29 | 40.48 | 39.80 | 40.07 | 2,717,908 | +0.89(+2.27%) |
May 02, 2024 | 39.18 | 39.38 | 38.70 | 39.18 | 2,937,655 | +0.44(+1.14%) |
May 01, 2024 | 39.39 | 39.95 | 38.49 | 38.74 | 3,788,787 | -0.82(-2.07%) |
Apr 30, 2024 | 40.72 | 40.75 | 39.52 | 39.56 | 3,636,513 | -1.62(-3.93%) |
Apr 29, 2024 | 41.09 | 41.18 | 40.67 | 41.18 | 2,828,356 | -0.15(-0.36%) |
Apr 26, 2024 | 41.74 | 41.84 | 41.24 | 41.33 | 3,776,168 | -1.27(-2.98%) |
Apr 25, 2024 | 42.57 | 43.15 | 41.89 | 42.60 | 6,249,967 | +0.46(+1.09%) |
Apr 24, 2024 | 42.33 | 42.72 | 41.72 | 42.14 | 6,911,196 | +2.16(+5.40%) |
Apr 23, 2024 | 39.45 | 40.22 | 39.30 | 39.98 | 3,242,637 | +0.73(+1.86%) |
Apr 22, 2024 | 39.31 | 39.61 | 38.86 | 39.25 | 3,328,518 | +0.65(+1.68%) |
Apr 19, 2024 | 39.49 | 39.50 | 38.37 | 38.60 | 3,997,689 | -1.01(-2.55%) |
Apr 18, 2024 | 40.00 | 40.23 | 39.55 | 39.61 | 4,008,251 | -0.72(-1.79%) |
Apr 17, 2024 | 40.71 | 40.76 | 40.16 | 40.33 | 3,514,622 | +0.00(+0.00%) |
Apr 16, 2024 | 40.25 | 40.64 | 40.07 | 40.33 | 4,254,262 | -0.31(-0.76%) |
Apr 15, 2024 | 41.87 | 41.87 | 40.40 | 40.64 | 3,064,651 | -0.44(-1.07%) |
Apr 12, 2024 | 41.68 | 41.80 | 41.08 | 41.08 | 3,304,486 | -1.58(-3.70%) |
Apr 11, 2024 | 42.50 | 42.74 | 41.95 | 42.66 | 2,815,756 | +0.37(+0.87%) |
Apr 10, 2024 | 42.56 | 42.79 | 42.05 | 42.29 | 3,336,672 | -1.17(-2.69%) |
Apr 09, 2024 | 43.08 | 43.47 | 42.70 | 43.46 | 2,600,239 | +1.20(+2.84%) |
Apr 08, 2024 | 42.22 | 42.51 | 42.09 | 42.26 | 1,935,510 | +0.31(+0.74%) |
Apr 05, 2024 | 41.84 | 42.10 | 41.61 | 41.95 | 3,409,319 | +0.07(+0.17%) |
Apr 04, 2024 | 43.11 | 43.33 | 41.72 | 41.88 | 3,790,240 | -0.66(-1.55%) |
Apr 03, 2024 | 42.42 | 42.69 | 42.13 | 42.54 | 3,123,659 | +0.59(+1.41%) |
Apr 02, 2024 | 42.23 | 42.37 | 41.77 | 41.95 | 3,363,829 | -1.38(-3.18%) |
Apr 01, 2024 | 43.51 | 44.40 | 43.16 | 43.33 | 2,294,501 | +0.09(+0.21%) |
Mar 28, 2024 | 43.46 | 43.17 | 43.16 | 43.24 | 2,353,528 | -0.73(-1.66%) |
Mar 27, 2024 | 43.50 | 44.00 | 43.28 | 43.97 | 3,605,308 | +0.95(+2.21%) |
Mar 26, 2024 | 43.25 | 43.43 | 42.99 | 43.02 | 2,771,767 | +0.09(+0.21%) |
Mar 25, 2024 | 43.00 | 43.42 | 42.90 | 42.93 | 2,157,801 | -0.37(-0.85%) |
Mar 22, 2024 | 43.14 | 43.52 | 42.95 | 43.30 | 1,969,893 | -0.18(-0.41%) |
Mar 21, 2024 | 44.27 | 44.48 | 43.45 | 43.48 | 3,766,748 | -0.85(-1.92%) |
Mar 20, 2024 | 43.32 | 44.38 | 43.16 | 44.33 | 3,023,335 | +0.65(+1.49%) |
Mar 19, 2024 | 43.82 | 43.85 | 43.04 | 43.68 | 3,899,287 | -0.90(-2.02%) |
Mar 18, 2024 | 45.00 | 45.24 | 44.56 | 44.58 | 2,639,647 | -0.21(-0.47%) |
Mar 15, 2024 | 45.26 | 45.58 | 44.77 | 44.79 | 7,082,995 | -1.66(-3.57%) |
Mar 14, 2024 | 47.44 | 47.76 | 46.17 | 46.45 | 3,172,565 | -1.10(-2.31%) |
Mar 13, 2024 | 48.30 | 48.36 | 47.42 | 47.55 | 3,279,013 | -1.00(-2.06%) |
Mar 12, 2024 | 48.36 | 48.58 | 47.68 | 48.55 | 3,956,382 | +1.11(+2.34%) |
Mar 11, 2024 | 47.01 | 47.83 | 46.87 | 47.44 | 4,026,038 | +0.55(+1.17%) |
Mar 08, 2024 | 48.61 | 48.69 | 46.86 | 46.89 | 4,361,182 | -1.62(-3.34%) |
Mar 07, 2024 | 47.39 | 48.98 | 47.36 | 48.51 | 4,509,850 | +1.71(+3.65%) |
Mar 06, 2024 | 46.16 | 47.19 | 45.91 | 46.80 | 4,199,594 | +1.01(+2.20%) |
Mar 05, 2024 | 46.16 | 46.35 | 45.41 | 45.79 | 3,472,884 | -0.71(-1.52%) |
Mar 04, 2024 | 46.94 | 46.97 | 46.44 | 46.50 | 2,305,047 | -0.61(-1.29%) |